股票概览
3.81
+0.26%
+0.01
3.79
开盘价
3.83
最高价
3.76
最低价
120,640
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.87
MA10 (10日均线)
3.80
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 3.79 | 3.83 | 3.76 | 3.81 | +0.26% | 120,640 | 45,757,968 |
| 2025-03-24 | 3.85 | 3.89 | 3.72 | 3.8 | -2.06% | 267,800 | 101,495,107 |
| 2025-03-21 | 3.88 | 3.92 | 3.84 | 3.88 | -0.26% | 190,033 | 73,874,394 |
| 2025-03-20 | 3.87 | 3.91 | 3.86 | 3.89 | +0.52% | 137,049 | 53,327,155 |
| 2025-03-19 | 3.89 | 3.91 | 3.85 | 3.87 | -0.77% | 136,435 | 52,774,823 |
| 2025-03-18 | 3.91 | 3.93 | 3.87 | 3.9 | -0.51% | 174,445 | 67,823,844 |
| 2025-03-17 | 3.91 | 3.95 | 3.9 | 3.92 | +0.26% | 234,174 | 91,990,778 |
| 2025-03-14 | 3.85 | 3.92 | 3.81 | 3.91 | +1.56% | 262,357 | 101,571,804 |
| 2025-03-13 | 3.88 | 3.9 | 3.81 | 3.85 | -1.28% | 271,384 | 104,445,851 |
| 2025-03-12 | 3.9 | 3.94 | 3.85 | 3.9 | -0.26% | 305,883 | 119,033,274 |
| 2025-03-11 | 3.76 | 3.98 | 3.72 | 3.91 | +3.17% | 544,930 | 211,312,590 |
| 2025-03-10 | 3.68 | 3.79 | 3.67 | 3.79 | +2.99% | 385,936 | 144,604,180 |
| 2025-03-07 | 3.7 | 3.71 | 3.66 | 3.68 | -0.81% | 188,282 | 69,312,343 |
| 2025-03-06 | 3.7 | 3.73 | 3.66 | 3.71 | +0.27% | 225,241 | 83,261,310 |
| 2025-03-05 | 3.71 | 3.74 | 3.64 | 3.7 | -0.54% | 225,334 | 82,990,539 |
| 2025-03-04 | 3.7 | 3.74 | 3.65 | 3.72 | -0.27% | 290,460 | 107,612,336 |
| 2025-03-03 | 3.77 | 3.92 | 3.71 | 3.73 | +2.75% | 649,203 | 247,908,079 |
| 2025-02-28 | 3.7 | 3.72 | 3.63 | 3.63 | -2.16% | 187,521 | 68,807,393 |
| 2025-02-27 | 3.74 | 3.79 | 3.65 | 3.71 | -0.27% | 224,463 | 83,284,076 |
| 2025-02-26 | 3.69 | 3.77 | 3.69 | 3.72 | +0.27% | 222,895 | 83,072,637 |
| 2025-02-25 | 3.76 | 3.77 | 3.7 | 3.71 | -1.59% | 277,931 | 103,491,933 |
| 2025-02-24 | 3.61 | 3.8 | 3.6 | 3.77 | +4.72% | 491,669 | 182,707,750 |
| 2025-02-21 | 3.68 | 3.68 | 3.58 | 3.6 | -2.17% | 293,567 | 105,928,868 |
| 2025-02-20 | 3.68 | 3.76 | 3.63 | 3.68 | -0.27% | 257,719 | 94,789,085 |
| 2025-02-19 | 3.65 | 3.72 | 3.65 | 3.69 | +1.1% | 193,581 | 71,341,542 |
| 2025-02-18 | 3.78 | 3.78 | 3.65 | 3.65 | -3.69% | 238,043 | 88,138,668 |
| 2025-02-17 | 3.74 | 3.81 | 3.72 | 3.79 | +1.34% | 204,700 | 77,042,657 |
| 2025-02-14 | 3.81 | 3.85 | 3.72 | 3.74 | -1.58% | 225,124 | 85,058,234 |
| 2025-02-13 | 3.78 | 3.85 | 3.77 | 3.8 | +0.8% | 304,043 | 116,117,369 |
| 2025-02-12 | 3.75 | 3.79 | 3.72 | 3.77 | +0.53% | 203,003 | 76,246,481 |
| 2025-02-11 | 3.79 | 3.82 | 3.71 | 3.75 | -1.32% | 204,271 | 76,467,593 |
| 2025-02-10 | 3.78 | 3.81 | 3.75 | 3.8 | +1.06% | 273,095 | 103,459,942 |
| 2025-02-07 | 3.7 | 3.79 | 3.67 | 3.76 | +1.08% | 258,841 | 97,120,429 |
| 2025-02-06 | 3.69 | 3.72 | 3.59 | 3.72 | +0.81% | 258,990 | 94,950,460 |
| 2025-02-05 | 3.71 | 3.75 | 3.67 | 3.69 | -0.54% | 156,900 | 58,162,029 |
| 2025-01-27 | 3.72 | 3.79 | 3.69 | 3.71 | +0.82% | 170,975 | 63,947,469 |
| 2025-01-24 | 3.68 | 3.7 | 3.63 | 3.68 | 0% | 160,180 | 58,816,209 |
| 2025-01-23 | 3.68 | 3.77 | 3.68 | 3.68 | +1.1% | 178,449 | 66,480,679 |
| 2025-01-22 | 3.69 | 3.71 | 3.63 | 3.64 | -1.89% | 133,717 | 48,864,666 |
| 2025-01-21 | 3.79 | 3.8 | 3.69 | 3.71 | -1.85% | 175,758 | 65,661,985 |
| 2025-01-20 | 3.74 | 3.83 | 3.71 | 3.78 | +1.34% | 208,404 | 78,895,719 |
| 2025-01-17 | 3.72 | 3.75 | 3.66 | 3.73 | +0.27% | 153,672 | 57,151,985 |
| 2025-01-16 | 3.72 | 3.78 | 3.68 | 3.72 | +1.09% | 169,926 | 63,425,525 |
| 2025-01-15 | 3.67 | 3.73 | 3.63 | 3.68 | -0.27% | 169,666 | 62,427,850 |
| 2025-01-14 | 3.54 | 3.69 | 3.54 | 3.69 | +4.53% | 222,793 | 81,091,700 |
| 2025-01-13 | 3.5 | 3.55 | 3.44 | 3.53 | -0.28% | 156,847 | 54,954,431 |
| 2025-01-10 | 3.68 | 3.7 | 3.53 | 3.54 | -4.07% | 180,862 | 65,368,637 |
| 2025-01-09 | 3.67 | 3.73 | 3.66 | 3.69 | -0.54% | 174,708 | 64,555,136 |
| 2025-01-08 | 3.76 | 3.77 | 3.61 | 3.71 | -1.59% | 232,444 | 85,628,675 |
| 2025-01-07 | 3.73 | 3.77 | 3.69 | 3.77 | +1.07% | 218,103 | 81,432,514 |
| 2025-01-06 | 3.7 | 3.78 | 3.57 | 3.73 | +1.08% | 230,279 | 85,108,535 |
| 2025-01-03 | 3.94 | 3.96 | 3.68 | 3.69 | -6.35% | 353,497 | 133,271,244 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：